ATN Historical Data

ATN Page 20
Download
Date Close Price change Market cap Trading volume
Apr 7, 2019 $ 0.0721
+3.62%
$ 6.08 million $ 121,654
Apr 6, 2019 $ 0.0696
+3.43%
$ 5.87 million $ 123,338
Apr 5, 2019 $ 0.0673
+0.32%
$ 5.68 million $ 121,101
Apr 4, 2019 $ 0.0671
+1.78%
$ 5.66 million $ 119,984
Apr 3, 2019 $ 0.066
-1.01%
$ 5.56 million $ 121,185
Apr 2, 2019 $ 0.0666
+14.43%
$ 5.62 million $ 119,570
Apr 1, 2019 $ 0.0582
+60.29%
$ 4.91 million $ 102,082
Mar 31, 2019 $ 0.0363
-1.03%
$ 3.06 million $ 61,865
Mar 30, 2019 $ 0.0367
+5.58%
$ 3.09 million $ 60,591
Mar 29, 2019 $ 0.0349
+1.04%
$ 2.94 million $ 58,405
Mar 28, 2019 $ 0.0345
-0.66%
$ 2.91 million $ 55,682
Mar 27, 2019 $ 0.0347
+2.74%
$ 2.93 million $ 57,532
Mar 26, 2019 $ 0.0338
-0.24%
$ 2.85 million $ 53,035
Mar 25, 2019 $ 0.0339
-2.12%
$ 2.85 million $ 52,485
Mar 24, 2019 $ 0.0346
+0.95%
$ 2.92 million $ 54,330
Mar 23, 2019 $ 0.0343
+6.93%
$ 2.89 million $ 54,677
Mar 22, 2019 $ 0.032
+7.68%
$ 2.7 million $ 35,698
Mar 21, 2019 $ 0.0297
-0.66%
$ 2.51 million $ 26,811
Mar 20, 2019 $ 0.03
-10.57%
$ 2.53 million $ 47,792
Mar 19, 2019 $ 0.0335
+21.39%
$ 2.82 million $ 52,422
Mar 18, 2019 $ 0.0276
-22.15%
$ 2.32 million $ 33,213
Mar 17, 2019 $ 0.0354
-1.19%
$ 2.99 million $ 15,895
Mar 16, 2019 $ 0.0359
+11.64%
$ 3.02 million $ 16,390
Mar 15, 2019 $ 0.0321
+1.94%
$ 2.71 million $ 13,981
Mar 14, 2019 $ 0.0315
+0.96%
$ 2.66 million $ 13,233
Mar 13, 2019 $ 0.0312
-6.40%
$ 2.63 million $ 12,872
Mar 12, 2019 $ 0.033
-20.79%
$ 2.78 million $ 13,812
Mar 11, 2019 $ 0.0413
-17.72%
$ 3.49 million $ 16,935
Mar 10, 2019 $ 0.0503
+69.98%
$ 4.24 million $ 24,289
Mar 9, 2019 $ 0.0291
+25.23%
$ 2.46 million $ 12,617
Mar 8, 2019 $ 0.0233
-4.87%
$ 1.96 million $ 6,079
Mar 7, 2019 $ 0.0245
+0.41%
$ 2.06 million $ 9,877
Mar 6, 2019 $ 0.0246
+1.55%
$ 2.08 million $ 10,125
Mar 5, 2019 $ 0.0242
+6.11%
$ 2.04 million $ 10,382
Mar 4, 2019 $ 0.0228
-4.46%
$ 1.93 million $ 9,733
Mar 3, 2019 $ 0.0238
-8.02%
$ 2.01 million $ 9,865
Mar 2, 2019 $ 0.026
+0.19%
$ 2.19 million $ 9,458
Mar 1, 2019 $ 0.0262
+1.28%
$ 2.2 million $ 10,225
Feb 28, 2019 $ 0.0258
-0.14%
$ 2.18 million $ 9,971
Feb 27, 2019 $ 0.0259
-3.22%
$ 2.18 million $ 10,243
Feb 26, 2019 $ 0.0267
+15.88%
$ 2.25 million $ 8,972
Feb 25, 2019 $ 0.0231
-0.28%
$ 1.94 million $ 9,022
Feb 24, 2019 $ 0.0231
-17.57%
$ 1.95 million $ 8,949
Feb 23, 2019 $ 0.0282
-6.85%
$ 2.38 million $ 13,331
Feb 22, 2019 $ 0.0304
+0.52%
$ 2.56 million $ 14,354
Feb 21, 2019 $ 0.0304
-7.93%
$ 2.56 million $ 14,491
Feb 20, 2019 $ 0.033
-5.25%
$ 2.78 million $ 15,479
Feb 19, 2019 $ 0.0349
-1.62%
$ 2.94 million $ 16,251
Feb 18, 2019 $ 0.0355
+9.17%
$ 2.99 million $ 15,949
Feb 17, 2019 $ 0.0325
+4.27%
$ 2.74 million $ 13,667